Skip to main content

Blackberry Ltd (NY: BB )

2.760 +0.010 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.580 4.660 4.510 4.640 4,071,600 +0.06(+1.31%)
May 28, 2020 4.670 4.720 4.580 4.580 3,471,945 -0.05(-1.08%)
May 27, 2020 4.710 4.730 4.550 4.630 4,856,523 -0.01(-0.22%)
May 26, 2020 4.700 4.800 4.620 4.640 5,213,405 +0.10(+2.20%)
May 22, 2020 4.540 4.595 4.480 4.540 2,244,500 +0.00(+0.00%)
May 21, 2020 4.640 4.690 4.500 4.540 3,137,206 -0.11(-2.37%)
May 20, 2020 4.600 4.776 4.560 4.650 3,835,977 +0.16(+3.56%)
May 19, 2020 4.510 4.598 4.460 4.490 3,895,942 +0.00(+0.00%)
May 18, 2020 4.580 4.640 4.480 4.490 3,880,059 +0.07(+1.58%)
May 15, 2020 4.390 4.490 4.370 4.420 3,104,400 -0.04(-0.90%)
May 14, 2020 4.360 4.490 4.272 4.460 5,701,986 +0.00(+0.00%)
May 13, 2020 4.490 4.600 4.350 4.460 7,800,722 -0.04(-0.89%)
May 12, 2020 4.560 4.680 4.490 4.500 4,234,226 -0.08(-1.75%)
May 11, 2020 4.620 4.675 4.530 4.580 3,858,657 -0.13(-2.76%)
May 08, 2020 4.650 4.750 4.585 4.710 4,837,000 +0.11(+2.39%)
May 07, 2020 4.630 4.740 4.495 4.600 6,126,429 +0.11(+2.45%)
May 06, 2020 4.300 4.620 4.300 4.490 5,931,359 +0.22(+5.15%)
May 05, 2020 4.350 4.410 4.255 4.270 4,529,235 +0.01(+0.23%)
May 04, 2020 4.060 4.285 4.020 4.260 4,808,745 +0.19(+4.67%)
May 01, 2020 4.150 4.190 3.970 4.070 5,532,200 -0.21(-4.91%)
Apr 30, 2020 4.390 4.390 4.220 4.280 2,818,102 -0.09(-2.06%)
Apr 29, 2020 4.320 4.425 4.260 4.370 4,752,418 +0.16(+3.80%)
Apr 28, 2020 4.350 4.400 4.165 4.210 3,509,282 -0.05(-1.17%)
Apr 27, 2020 4.090 4.260 4.040 4.260 4,374,250 +0.22(+5.45%)
Apr 24, 2020 4.040 4.070 3.975 4.040 3,716,800 +0.03(+0.75%)
Apr 23, 2020 3.980 4.130 3.910 4.010 4,446,299 +0.11(+2.82%)
Apr 22, 2020 4.000 4.060 3.870 3.900 4,216,955 -0.02(-0.51%)
Apr 21, 2020 4.000 4.150 3.910 3.920 4,441,982 -0.17(-4.16%)
Apr 20, 2020 4.220 4.320 4.020 4.090 5,220,518 -0.18(-4.22%)
Apr 17, 2020 4.170 4.290 4.110 4.270 7,456,600 +0.26(+6.48%)
Apr 16, 2020 3.760 4.100 3.750 4.010 8,747,175 +0.31(+8.38%)
Apr 15, 2020 3.860 3.870 3.700 3.700 4,165,427 -0.30(-7.50%)
Apr 14, 2020 3.900 4.030 3.880 4.000 4,396,452 +0.14(+3.63%)
Apr 13, 2020 3.770 3.880 3.660 3.860 6,799,890 +0.10(+2.66%)
Apr 09, 2020 3.910 3.991 3.730 3.760 5,733,900 -0.08(-2.08%)
Apr 08, 2020 3.730 3.880 3.640 3.840 6,287,577 +0.23(+6.37%)
Apr 07, 2020 3.670 3.790 3.590 3.610 6,674,615 +0.13(+3.74%)
Apr 06, 2020 3.300 3.530 3.250 3.480 10,517,609 +0.26(+8.07%)
Apr 03, 2020 3.220 3.350 3.180 3.220 5,268,100 -0.01(-0.31%)
Apr 02, 2020 3.310 3.520 3.190 3.230 9,663,752 -0.13(-3.87%)
Apr 01, 2020 3.400 3.680 3.300 3.360 11,579,207 -0.77(-18.64%)
Mar 31, 2020 3.990 4.270 3.980 4.130 7,414,322 +0.22(+5.63%)
Mar 30, 2020 3.770 3.930 3.680 3.910 4,085,107 +0.10(+2.62%)
Mar 27, 2020 3.750 3.870 3.680 3.810 3,833,600 -0.12(-3.05%)
Mar 26, 2020 3.810 4.180 3.790 3.930 5,852,623 +0.17(+4.52%)
Mar 25, 2020 3.710 3.980 3.520 3.760 6,432,839 +0.14(+3.87%)
Mar 24, 2020 3.660 3.670 3.460 3.620 5,548,504 +0.18(+5.23%)
Mar 23, 2020 3.350 3.555 3.250 3.440 6,760,606 +0.06(+1.78%)
Mar 20, 2020 3.330 3.720 3.320 3.380 8,340,600 +0.12(+3.68%)
Mar 19, 2020 3.080 3.350 3.000 3.260 6,860,849 +0.08(+2.52%)
Mar 18, 2020 2.730 3.200 2.700 3.180 9,983,677 +0.28(+9.66%)
Mar 17, 2020 3.500 3.510 2.840 2.900 18,650,620 -0.49(-14.45%)
Mar 16, 2020 3.650 3.880 3.380 3.390 13,454,887 -0.99(-22.60%)
Mar 13, 2020 3.930 4.390 3.630 4.380 11,567,800 +0.68(+18.38%)
Mar 12, 2020 3.890 3.900 3.640 3.700 10,502,141 -0.46(-11.06%)
Mar 11, 2020 4.100 4.280 4.020 4.160 13,680,530 -0.04(-0.95%)
Mar 10, 2020 4.170 4.210 3.960 4.200 9,961,078 +0.35(+9.09%)
Mar 09, 2020 3.950 4.090 3.770 3.850 13,132,577 -0.59(-13.29%)
Mar 06, 2020 4.530 4.555 4.330 4.440 10,202,200 -0.23(-4.93%)
Mar 05, 2020 4.780 4.850 4.630 4.670 7,688,237 -0.25(-5.08%)
Mar 04, 2020 5.040 5.040 4.740 4.920 8,411,981 -0.01(-0.20%)
Mar 03, 2020 5.080 5.130 4.870 4.930 6,644,160 -0.15(-2.95%)
Mar 02, 2020 5.170 5.220 4.960 5.080 6,392,675 -0.09(-1.74%)
Feb 28, 2020 4.970 5.170 4.950 5.170 7,500,200 +0.03(+0.58%)
Feb 27, 2020 5.220 5.370 5.070 5.140 7,863,703 -0.33(-6.03%)
Feb 26, 2020 5.490 5.650 5.470 5.470 6,545,410 -0.03(-0.55%)
Feb 25, 2020 5.840 5.850 5.430 5.500 9,074,835 -0.26(-4.51%)
Feb 24, 2020 5.720 5.780 5.650 5.760 5,538,546 -0.25(-4.16%)
Feb 21, 2020 6.160 6.160 5.970 6.010 3,272,300 -0.15(-2.44%)
Feb 20, 2020 6.150 6.230 6.060 6.160 4,414,264 +0.01(+0.16%)
Feb 19, 2020 6.170 6.240 6.090 6.150 6,264,568 +0.05(+0.82%)
Feb 18, 2020 5.860 6.240 5.840 6.100 13,147,194 +0.27(+4.63%)
Feb 14, 2020 5.990 6.010 5.790 5.830 5,093,900 -0.17(-2.83%)
Feb 13, 2020 6.040 6.050 5.950 6.000 3,319,049 -0.07(-1.15%)
Feb 12, 2020 6.250 6.280 6.070 6.070 4,633,728 -0.12(-1.94%)
Feb 11, 2020 6.100 6.210 6.060 6.190 6,142,391 +0.14(+2.31%)
Feb 10, 2020 6.010 6.110 5.950 6.050 3,860,264 +0.03(+0.50%)
Feb 07, 2020 6.100 6.150 6.020 6.020 4,757,800 -0.11(-1.79%)
Feb 06, 2020 6.220 6.230 6.130 6.130 3,650,377 -0.07(-1.13%)
Feb 05, 2020 6.190 6.300 6.170 6.200 5,955,707 +0.05(+0.81%)
Feb 04, 2020 6.330 6.360 6.140 6.150 7,153,913 -0.06(-0.97%)
Feb 03, 2020 6.130 6.230 6.090 6.210 3,790,565 +0.11(+1.80%)
Jan 31, 2020 6.210 6.255 6.060 6.100 3,795,300 -0.18(-2.87%)
Jan 30, 2020 6.260 6.320 6.160 6.280 3,409,735 -0.06(-0.95%)
Jan 29, 2020 6.460 6.470 6.340 6.340 1,906,674 -0.07(-1.09%)
Jan 28, 2020 6.310 6.430 6.290 6.410 2,408,526 +0.15(+2.40%)
Jan 27, 2020 6.400 6.400 6.120 6.260 7,270,052 -0.33(-5.01%)
Jan 24, 2020 6.710 6.760 6.550 6.590 3,275,300 -0.07(-1.05%)
Jan 23, 2020 6.600 6.670 6.520 6.660 2,659,844 +0.03(+0.45%)
Jan 22, 2020 6.580 6.700 6.580 6.630 2,538,740 +0.05(+0.76%)
Jan 21, 2020 6.690 6.700 6.580 6.580 3,226,287 -0.15(-2.23%)
Jan 17, 2020 6.850 6.870 6.690 6.730 3,971,600 -0.09(-1.32%)
Jan 16, 2020 6.790 6.890 6.780 6.820 5,090,502 +0.09(+1.34%)
Jan 15, 2020 6.640 6.810 6.620 6.730 4,618,162 +0.09(+1.36%)
Jan 14, 2020 6.680 6.730 6.610 6.640 3,558,755 -0.03(-0.45%)
Jan 13, 2020 6.590 6.670 6.510 6.670 3,292,920 +0.11(+1.68%)
Jan 10, 2020 6.660 6.660 6.510 6.560 3,390,200 -0.08(-1.20%)
Jan 09, 2020 6.700 6.730 6.600 6.640 3,262,834 -0.02(-0.30%)
Jan 08, 2020 6.640 6.700 6.580 6.660 4,983,761 +0.00(+0.00%)
Jan 07, 2020 6.760 6.830 6.600 6.660 6,363,940 -0.02(-0.30%)
Jan 06, 2020 6.400 6.740 6.400 6.680 7,882,707 +0.22(+3.41%)
Jan 03, 2020 6.390 6.550 6.390 6.460 3,658,400 -0.06(-0.92%)
Jan 02, 2020 6.520 6.560 6.450 6.520 5,348,949 +0.10(+1.56%)
Dec 31, 2019 6.420 6.520 6.390 6.420 5,404,400 +0.00(+0.00%)
Dec 30, 2019 6.420 6.510 6.320 6.420 6,037,526 -0.03(-0.47%)
Dec 27, 2019 6.430 6.500 6.380 6.450 5,256,200 +0.02(+0.31%)
Dec 26, 2019 6.390 6.510 6.350 6.430 3,681,869 +0.07(+1.10%)
Dec 24, 2019 6.470 6.530 6.340 6.360 4,680,400 -0.11(-1.70%)
Dec 23, 2019 6.550 6.650 6.450 6.470 9,957,858 -0.06(-0.92%)
Dec 20, 2019 6.080 6.540 6.060 6.530 26,681,600 +0.72(+12.39%)
Dec 19, 2019 5.660 5.840 5.630 5.810 8,067,823 +0.16(+2.83%)
Dec 18, 2019 5.730 5.750 5.640 5.650 5,026,038 -0.05(-0.88%)
Dec 17, 2019 5.720 5.760 5.670 5.700 3,622,966 -0.02(-0.35%)
Dec 16, 2019 5.720 5.780 5.690 5.720 5,001,194 +0.06(+1.06%)
Dec 13, 2019 5.670 5.805 5.620 5.660 6,248,700 -0.01(-0.18%)
Dec 12, 2019 5.520 5.700 5.520 5.670 7,398,687 +0.13(+2.35%)
Dec 11, 2019 5.380 5.590 5.370 5.540 3,894,524 +0.16(+2.97%)
Dec 10, 2019 5.410 5.470 5.340 5.380 3,305,799 -0.06(-1.10%)
Dec 09, 2019 5.410 5.510 5.400 5.440 3,262,192 +0.03(+0.55%)
Dec 06, 2019 5.370 5.420 5.350 5.410 3,201,700 +0.04(+0.74%)
Dec 05, 2019 5.420 5.450 5.350 5.370 2,620,698 -0.05(-0.92%)
Dec 04, 2019 5.420 5.480 5.390 5.420 3,476,400 +0.04(+0.74%)
Dec 03, 2019 5.400 5.440 5.330 5.380 3,175,743 -0.12(-2.18%)
Dec 02, 2019 5.570 5.570 5.410 5.500 2,965,911 -0.07(-1.26%)
Nov 29, 2019 5.550 5.595 5.480 5.570 1,471,600 -0.03(-0.54%)
Nov 27, 2019 5.540 5.630 5.530 5.600 3,310,900 +0.06(+1.08%)
Nov 26, 2019 5.500 5.540 5.440 5.540 2,957,793 +0.06(+1.09%)
Nov 25, 2019 5.590 5.660 5.460 5.480 4,162,253 -0.12(-2.14%)
Nov 22, 2019 5.370 5.640 5.360 5.600 6,477,000 +0.26(+4.87%)
Nov 21, 2019 5.270 5.380 5.230 5.340 6,426,295 +0.08(+1.52%)
Nov 20, 2019 5.330 5.380 5.200 5.260 4,995,870 -0.09(-1.68%)
Nov 19, 2019 5.320 5.430 5.270 5.350 4,666,101 +0.06(+1.13%)
Nov 18, 2019 5.430 5.440 5.260 5.290 4,998,428 -0.19(-3.47%)
Nov 15, 2019 5.380 5.480 5.310 5.480 2,547,000 +0.10(+1.86%)
Nov 14, 2019 5.490 5.520 5.340 5.380 4,140,172 -0.14(-2.54%)
Nov 13, 2019 5.600 5.640 5.470 5.520 3,167,464 -0.11(-1.95%)
Nov 12, 2019 5.560 5.660 5.530 5.630 3,437,604 +0.07(+1.26%)
Nov 11, 2019 5.500 5.580 5.480 5.560 2,637,407 +0.02(+0.36%)
Nov 08, 2019 5.530 5.560 5.470 5.540 2,870,800 +0.01(+0.18%)
Nov 07, 2019 5.570 5.640 5.510 5.530 3,439,762 -0.02(-0.36%)
Nov 06, 2019 5.530 5.580 5.490 5.550 3,073,314 +0.02(+0.36%)
Nov 05, 2019 5.590 5.660 5.510 5.530 4,286,169 -0.08(-1.43%)
Nov 04, 2019 5.620 5.730 5.550 5.610 6,633,268 +0.12(+2.19%)
Nov 01, 2019 5.290 5.500 5.240 5.490 5,184,800 +0.23(+4.37%)
Oct 31, 2019 5.290 5.300 5.180 5.260 3,576,009 -0.03(-0.57%)
Oct 30, 2019 5.430 5.490 5.230 5.290 4,102,357 +0.02(+0.38%)
Oct 29, 2019 5.270 5.310 5.210 5.270 3,103,206 -0.02(-0.38%)
Oct 28, 2019 5.250 5.330 5.220 5.290 3,858,382 +0.07(+1.34%)
Oct 25, 2019 5.150 5.230 5.080 5.220 3,552,500 +0.05(+0.97%)
Oct 24, 2019 5.210 5.280 5.130 5.170 4,007,076 -0.04(-0.77%)
Oct 23, 2019 5.120 5.260 5.115 5.210 4,294,060 +0.06(+1.17%)
Oct 22, 2019 5.230 5.240 5.130 5.150 2,959,492 -0.06(-1.15%)
Oct 21, 2019 5.130 5.250 5.100 5.210 3,649,962 +0.13(+2.56%)
Oct 18, 2019 5.210 5.220 5.010 5.080 2,748,300 -0.13(-2.50%)
Oct 17, 2019 5.160 5.230 5.110 5.210 3,481,080 +0.10(+1.96%)
Oct 16, 2019 5.230 5.250 5.080 5.110 5,910,701 -0.13(-2.48%)
Oct 15, 2019 5.210 5.340 5.210 5.240 4,490,706 +0.02(+0.38%)
Oct 14, 2019 5.280 5.300 5.160 5.220 3,781,005 -0.10(-1.88%)
Oct 11, 2019 5.140 5.340 5.140 5.320 7,209,600 +0.26(+5.14%)
Oct 10, 2019 4.950 5.150 4.950 5.060 6,078,153 +0.09(+1.81%)
Oct 09, 2019 4.950 5.010 4.860 4.970 6,780,712 +0.08(+1.64%)
Oct 08, 2019 5.080 5.080 4.880 4.890 7,710,581 -0.21(-4.12%)
Oct 07, 2019 5.170 5.290 5.080 5.100 6,862,954 -0.06(-1.16%)
Oct 04, 2019 5.120 5.190 5.070 5.160 4,877,400 +0.06(+1.18%)
Oct 03, 2019 5.030 5.170 4.915 5.100 7,565,553 +0.08(+1.59%)
Oct 02, 2019 5.080 5.080 4.950 5.020 8,891,691 -0.13(-2.52%)
Oct 01, 2019 5.270 5.390 5.080 5.150 7,894,437 -0.10(-1.90%)
Sep 30, 2019 5.260 5.360 5.100 5.250 10,579,390 -0.01(-0.19%)
Sep 27, 2019 5.430 5.460 5.240 5.260 9,830,800 -0.19(-3.49%)
Sep 26, 2019 5.620 5.620 5.380 5.450 14,728,702 -0.12(-2.15%)
Sep 25, 2019 5.810 5.830 5.400 5.570 22,070,252 -0.24(-4.13%)
Sep 24, 2019 6.310 6.370 5.730 5.810 37,894,280 -1.70(-22.64%)
Sep 23, 2019 7.480 7.530 7.400 7.510 7,007,254 -0.03(-0.40%)
Sep 20, 2019 7.550 7.640 7.500 7.540 3,476,700 -0.03(-0.40%)
Sep 19, 2019 7.550 7.580 7.480 7.570 3,041,433 +0.05(+0.66%)
Sep 18, 2019 7.600 7.630 7.450 7.520 3,278,248 -0.08(-1.05%)
Sep 17, 2019 7.610 7.700 7.445 7.600 4,520,667 +0.01(+0.13%)
Sep 16, 2019 7.460 7.760 7.460 7.590 6,175,407 +0.12(+1.61%)
Sep 13, 2019 7.410 7.520 7.360 7.470 3,828,600 +0.06(+0.81%)
Sep 12, 2019 7.520 7.530 7.330 7.410 4,169,237 -0.10(-1.33%)
Sep 11, 2019 7.200 7.525 7.160 7.510 5,609,345 +0.36(+5.03%)
Sep 10, 2019 6.930 7.160 6.890 7.150 3,722,099 +0.17(+2.44%)
Sep 09, 2019 7.170 7.200 6.900 6.980 5,898,749 -0.21(-2.92%)
Sep 06, 2019 7.310 7.340 7.170 7.190 2,438,100 -0.09(-1.24%)
Sep 05, 2019 7.000 7.300 6.990 7.280 3,912,550 +0.37(+5.35%)
Sep 04, 2019 6.820 6.950 6.800 6.910 3,317,395 +0.15(+2.22%)
Sep 03, 2019 6.790 6.870 6.660 6.760 3,742,070 -0.11(-1.60%)
Aug 30, 2019 7.000 7.010 6.850 6.870 2,527,000 -0.09(-1.29%)
Aug 29, 2019 6.880 6.980 6.870 6.960 2,360,132 +0.15(+2.20%)
Aug 28, 2019 6.700 6.830 6.640 6.810 2,136,324 +0.08(+1.19%)
Aug 27, 2019 6.870 6.900 6.700 6.730 3,218,066 -0.13(-1.90%)
Aug 26, 2019 7.010 7.060 6.810 6.860 2,392,251 -0.12(-1.72%)
Aug 23, 2019 7.210 7.320 6.930 6.980 4,401,300 -0.06(-0.85%)
Aug 22, 2019 7.110 7.120 6.960 7.040 3,975,935 -0.05(-0.71%)
Aug 21, 2019 6.950 7.205 6.920 7.090 3,676,957 +0.20(+2.90%)
Aug 20, 2019 6.910 6.940 6.810 6.890 2,059,584 -0.07(-1.01%)
Aug 19, 2019 6.930 6.985 6.850 6.960 2,358,897 +0.11(+1.61%)
Aug 16, 2019 6.750 6.930 6.730 6.850 2,100,200 +0.17(+2.54%)
Aug 15, 2019 6.790 6.800 6.640 6.680 2,557,109 -0.07(-1.04%)
Aug 14, 2019 6.850 6.860 6.750 6.750 2,731,058 -0.25(-3.57%)
Aug 13, 2019 6.800 7.030 6.755 7.000 3,082,760 +0.16(+2.34%)
Aug 12, 2019 6.970 6.970 6.820 6.840 1,864,762 -0.12(-1.72%)
Aug 09, 2019 7.010 7.060 6.930 6.960 2,392,300 -0.10(-1.42%)
Aug 08, 2019 6.890 7.070 6.840 7.060 2,785,634 +0.23(+3.37%)
Aug 07, 2019 6.720 6.860 6.640 6.830 3,736,122 +0.05(+0.74%)
Aug 06, 2019 6.930 7.080 6.730 6.780 3,939,105 -0.07(-1.02%)
Aug 05, 2019 7.000 7.000 6.760 6.850 4,185,989 -0.29(-4.06%)
Aug 02, 2019 7.220 7.230 7.060 7.140 3,860,900 -0.13(-1.79%)
Aug 01, 2019 7.320 7.360 7.200 7.270 3,384,928 -0.03(-0.41%)
Jul 31, 2019 7.440 7.450 7.200 7.300 2,873,042 -0.13(-1.75%)
Jul 30, 2019 7.280 7.440 7.250 7.430 2,989,822 +0.09(+1.23%)
Jul 29, 2019 7.390 7.400 7.230 7.340 2,318,710 -0.03(-0.41%)
Jul 26, 2019 7.230 7.390 7.230 7.370 3,079,000 +0.15(+2.08%)
Jul 25, 2019 7.300 7.330 7.190 7.220 2,874,202 -0.08(-1.10%)
Jul 24, 2019 7.220 7.310 7.170 7.300 2,088,050 +0.07(+0.97%)
Jul 23, 2019 7.130 7.230 7.110 7.230 4,432,434 +0.11(+1.54%)
Jul 22, 2019 7.100 7.150 7.010 7.120 4,787,182 +0.04(+0.56%)
Jul 19, 2019 7.080 7.135 7.020 7.080 4,836,600 +0.05(+0.71%)
Jul 18, 2019 7.090 7.110 6.895 7.030 5,054,882 -0.07(-0.99%)
Jul 17, 2019 7.160 7.180 7.080 7.100 4,335,990 -0.04(-0.56%)
Jul 16, 2019 7.170 7.240 7.130 7.140 4,423,126 -0.05(-0.70%)
Jul 15, 2019 7.220 7.260 7.130 7.190 3,671,139 -0.01(-0.14%)
Jul 12, 2019 7.150 7.240 7.060 7.200 4,348,100 +0.10(+1.41%)
Jul 11, 2019 7.120 7.130 7.000 7.100 4,918,572 +0.03(+0.42%)
Jul 10, 2019 7.310 7.360 7.030 7.070 5,995,393 -0.18(-2.48%)
Jul 09, 2019 7.100 7.370 7.090 7.250 6,469,389 +0.12(+1.68%)
Jul 08, 2019 7.350 7.370 7.120 7.130 5,342,276 -0.28(-3.78%)
Jul 05, 2019 7.450 7.495 7.390 7.410 5,944,100 -0.12(-1.59%)
Jul 03, 2019 7.510 7.540 7.420 7.530 2,348,100 +0.08(+1.07%)
Jul 02, 2019 7.450 7.480 7.370 7.450 5,222,823 -0.03(-0.40%)
Jul 01, 2019 7.500 7.550 7.400 7.480 6,442,903 +0.02(+0.27%)
Jun 28, 2019 7.310 7.520 7.310 7.460 8,570,900 +0.08(+1.08%)
Jun 27, 2019 7.480 7.530 7.100 7.380 14,701,631 -0.18(-2.38%)
Jun 26, 2019 8.300 8.330 7.450 7.560 16,722,128 -0.73(-8.81%)
Jun 25, 2019 8.480 8.500 8.260 8.290 6,905,631 -0.18(-2.13%)
Jun 24, 2019 8.500 8.600 8.430 8.470 4,478,929 -0.01(-0.12%)
Jun 21, 2019 8.640 8.640 8.450 8.480 6,088,300 -0.16(-1.85%)
Jun 20, 2019 9.040 9.090 8.600 8.640 7,802,355 -0.35(-3.89%)
Jun 19, 2019 8.800 8.980 8.690 8.990 4,419,680 +0.27(+3.10%)
Jun 18, 2019 8.650 8.760 8.644 8.720 3,034,487 +0.11(+1.28%)
Jun 17, 2019 8.540 8.760 8.540 8.610 3,772,575 +0.06(+0.70%)
Jun 14, 2019 8.620 8.640 8.400 8.550 3,475,900 -0.15(-1.72%)
Jun 13, 2019 8.780 8.870 8.550 8.700 6,133,874 -0.03(-0.34%)
Jun 12, 2019 8.210 8.900 8.200 8.730 18,895,722 +0.47(+5.69%)
Jun 11, 2019 8.000 8.430 7.910 8.260 13,650,937 +0.34(+4.29%)
Jun 10, 2019 8.000 8.040 7.910 7.920 3,522,493 -0.02(-0.25%)
Jun 07, 2019 7.890 8.075 7.850 7.940 4,909,300 +0.10(+1.28%)
Jun 06, 2019 7.900 7.930 7.790 7.840 2,404,783 -0.06(-0.76%)
Jun 05, 2019 8.080 8.120 7.860 7.900 2,555,499 -0.14(-1.74%)
Jun 04, 2019 7.920 8.040 7.860 8.040 3,280,273 +0.23(+2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.